גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסת ת"א - מניות > אופקו הלת' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 10.02.2026

לצפות בנתונים ללא השהיה

תמצית

גרפים

דוחות

עסקאות

בעלי עניין

פורום

חדשות

מכירה בחסר

מניית אופקו הלת'

OPKO HEALTH

מניה 1129543 תל-אביב NIS--

שער

--

שינוי

--

שינוי באג'

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
00:57	376.4	376.4	376.4	376.4	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2026 09:15	397.6	397.6	397.6	397.6	0.00
04.02.2026 09:45	397.6	381.6	-99.99	-99.99	0.00
04.02.2026 10:15	394.7	391.5	394	394.4	9,076.00
04.02.2026 10:45	395	393.2	393.2	395	8,323.00
04.02.2026 11:15	394.8	391.7	394.8	391.7	33,201.00
04.02.2026 11:45	392	390.7	391	392	3,458.00
04.02.2026 12:15	392.8	390.7	391.7	390.7	8,530.00
04.02.2026 12:45	391.2	390.3	390.7	391.2	11,480.00
04.02.2026 13:15	392.1	390.3	390.3	390.8	21,948.00
04.02.2026 13:45	392.5	390.8	390.8	392.2	10,927.00
04.02.2026 14:15	393.4	392	392.2	392.7	16,470.00
04.02.2026 14:45	392.7	392.7	392.7	392.7	1,201.00
04.02.2026 15:15	395.8	391.2	392.7	393.1	118,660.00
04.02.2026 15:45	395.5	392.4	393.1	395.3	67,494.00
04.02.2026 16:15	394.6	392.3	393.8	392.8	49,596.00
04.02.2026 16:45	392.8	390	392.8	390	41,325.00
04.02.2026 17:15	391.9	387.1	390	389.1	117,584.00
04.02.2026 17:45	393.7	386	389.1	389.1	135,651.00
05.02.2026 09:15	389.1	389.1	389.1	389.1	0.00
05.02.2026 09:45	397	345	-99.99	-99.99	0.00
05.02.2026 10:15	391	387.1	387.4	391	2,622.00
05.02.2026 10:45	393	390.1	392.2	390.2	42,364.00
05.02.2026 11:15	391.4	388.9	391.4	388.9	10,320.00
05.02.2026 11:45	390.5	388.3	388.5	388.8	22,019.00
05.02.2026 12:15	389.2	388.9	389	388.9	9,091.00
05.02.2026 12:45	389	388.2	388.3	388.3	16,896.00
05.02.2026 13:15	390	388.5	388.5	390	18,065.00
05.02.2026 13:45	390.4	388.7	389	388.7	12,762.00
05.02.2026 14:15	388.7	388.7	388.7	388.7	0.00
05.02.2026 14:45	389.9	389.1	389.9	389.4	6,170.00
05.02.2026 15:15	389.4	387.7	389.4	387.8	23,550.00
05.02.2026 15:45	387.9	386.8	387.9	386.8	14,177.00
05.02.2026 16:15	387.6	386	386.1	386	26,562.00
05.02.2026 16:45	388.4	384.1	386.3	387.4	97,843.00
05.02.2026 17:15	409.6	350	-99.99	-99.99	0.00
06.02.2026 09:15	390	390	390	390	0.00
06.02.2026 09:45	390	390	-99.99	-99.99	0.00
09.02.2026 09:15	385.4	385.4	385.4	385.4	0.00
09.02.2026 09:45	385.4	385.4	-99.99	-99.99	0.00
09.02.2026 10:15	386.6	385.4	385.4	386.6	6,205.00
09.02.2026 10:45	389.9	387.3	387.3	389.9	2,237.00
09.02.2026 11:15	389.9	387.9	389.9	387.9	7,777.00
09.02.2026 11:45	389	387	387	388.4	8,723.00
09.02.2026 12:15	388.4	387	387.8	387	17,225.00
09.02.2026 12:45	388.5	388.5	388.5	388.5	5,365.00
09.02.2026 13:15	388.4	387	388.3	388.4	3,222.00
09.02.2026 13:45	388.7	388.2	388.2	388.4	4,388.00
09.02.2026 14:15	388.4	388	388.4	388	10,975.00
09.02.2026 14:45	388	388	388	388	6,076.00
09.02.2026 15:15	388.6	386.6	388	386.8	16,096.00
09.02.2026 15:45	387.6	385	386.3	385.4	19,560.00
09.02.2026 16:15	386.2	385.2	386.1	385.5	15,075.00
09.02.2026 16:45	387	381.2	386.9	381.8	118,064.00
09.02.2026 17:15	388.9	370.1	381	379.4	69,503.00
09.02.2026 17:45	387.7	372	376.4	376.4	253,256.00
10.02.2026 09:15	376.4	376.4	376.4	376.4	0.00
10.02.2026 09:45	376.4	376.4	-99.99	-99.99	0.00
10.02.2026 10:15	377.5	376	376.4	376	7,278.00
10.02.2026 10:45	377	375.2	376	376.1	13,062.00
10.02.2026 11:15	375.6	371	373.2	373.6	50,559.00
10.02.2026 11:45	374.1	372.6	374	372.6	10,446.00
10.02.2026 12:15	374.1	372.5	372.6	372.5	24,241.00
10.02.2026 12:45	373.8	372.6	372.6	373	14,359.00
10.02.2026 13:15	374.2	372.6	372.7	372.6	54,712.00
10.02.2026 13:45	372.6	372.6	372.6	372.6	484.00
10.02.2026 14:15	375.2	373	373	375.2	1,342.00
10.02.2026 14:45	376.4	374.2	374.3	376.4	16,985.00
10.02.2026 15:15	375.9	373.3	374.4	373.3	26,970.00
10.02.2026 15:45	377.4	373.2	373.2	377.4	20,469.00
10.02.2026 16:15	376.5	374.7	375	375.7	18,674.00
10.02.2026 16:45	377.9	374.1	374.9	377.1	52,350.00
10.02.2026 17:15	382	377.8	377.9	382	51,739.00
10.02.2026 17:45	386.3	372.5	380.3	380.3	200,771.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	589.90	576.10	588.30	579.40	438,289.00
13.02.2025	593.00	579.40	579.40	593.00	377,668.00
16.02.2025	592.50	583.30	592.50	588.70	133,539.00
17.02.2025	593.00	583.00	588.70	588.00	259,906.00
18.02.2025	598.40	587.20	588.00	595.00	571,516.00
19.02.2025	621.00	595.00	595.00	614.30	605,550.00
20.02.2025	614.00	600.00	614.00	605.30	425,664.00
23.02.2025	606.80	595.50	605.30	599.90	132,915.00
24.02.2025	613.10	599.90	599.90	613.10	392,016.00
25.02.2025	621.60	603.30	613.10	605.50	224,016.00
26.02.2025	602.40	589.50	595.40	598.20	295,225.00
27.02.2025	603.20	590.20	598.20	603.20	280,625.00
02.03.2025	629.00	615.70	616.00	629.00	212,147.00
03.03.2025	637.00	625.30	625.30	637.00	318,279.00
04.03.2025	658.20	628.00	637.00	658.20	570,661.00
05.03.2025	734.40	672.90	684.00	718.00	888,803.00
06.03.2025	720.90	685.90	718.00	697.30	605,993.00
09.03.2025	699.00	684.60	697.30	694.70	53,909.00
10.03.2025	697.60	669.10	694.70	695.00	275,662.00
11.03.2025	716.50	652.30	681.10	662.40	781,705.00
12.03.2025	676.90	645.20	662.40	657.40	485,851.00
13.03.2025	654.80	639.00	652.50	639.60	286,865.00
16.03.2025	642.00	630.00	639.60	632.90	104,810.00
17.03.2025	648.00	624.80	632.90	629.70	352,077.00
18.03.2025	664.00	645.90	658.50	649.40	621,449.00
19.03.2025	662.30	646.00	652.00	651.70	338,045.00
20.03.2025	682.00	665.10	676.00	675.00	393,683.00
23.03.2025	675.00	641.40	675.00	657.50	256,419.00
24.03.2025	672.20	656.90	657.50	671.00	369,100.00
25.03.2025	669.80	651.00	669.80	655.20	236,197.00
26.03.2025	658.90	645.00	658.90	651.80	185,479.00
27.03.2025	658.20	638.60	656.90	643.20	123,530.00
30.03.2025	637.00	623.00	637.00	625.10	56,306.00
31.03.2025	631.20	618.00	623.30	623.10	250,553.00
01.04.2025	628.80	613.60	627.60	615.70	235,280.00
02.04.2025	625.20	610.70	615.70	618.50	213,404.00
03.04.2025	616.80	595.00	606.10	596.70	344,493.00
06.04.2025	595.80	562.20	580.00	576.80	127,031.00
07.04.2025	583.40	560.00	581.50	571.10	370,300.00
08.04.2025	587.50	569.70	574.70	569.70	237,934.00
09.04.2025	566.40	544.50	566.40	545.60	386,615.00
10.04.2025	565.00	525.50	562.00	532.90	404,107.00
14.04.2025	542.10	530.10	530.10	536.60	190,851.00
15.04.2025	536.00	527.50	536.00	527.90	166,585.00
16.04.2025	530.40	522.10	527.90	522.10	149,893.00
17.04.2025	527.30	519.40	522.10	521.50	153,184.00
20.04.2025	531.90	521.00	521.50	526.10	84,825.00
21.04.2025	526.10	518.00	526.10	519.10	112,196.00
22.04.2025	529.40	515.10	519.10	523.10	430,603.00
23.04.2025	564.80	525.70	525.70	563.50	365,418.00
24.04.2025	564.90	525.50	547.40	530.80	807,740.00
27.04.2025	519.00	511.00	519.00	511.00	349,169.00
28.04.2025	513.20	505.50	513.00	508.80	310,917.00
29.04.2025	508.80	490.80	508.30	498.70	568,147.00
04.05.2025	503.50	494.80	497.10	499.10	184,122.00
05.05.2025	505.20	493.90	499.10	498.10	574,925.00
06.05.2025	498.30	456.10	494.20	456.10	9,122,806.00
07.05.2025	461.60	447.10	456.10	448.80	1,154,415.00
08.05.2025	456.70	446.10	448.80	447.10	529,949.00
11.05.2025	449.00	442.00	447.10	443.60	197,186.00
12.05.2025	450.50	442.80	447.90	449.70	457,155.00
13.05.2025	451.50	442.60	449.00	447.90	308,376.00
14.05.2025	467.80	453.00	456.00	457.00	533,164.00
15.05.2025	458.00	447.80	451.10	455.50	315,982.00
18.05.2025	473.80	466.50	473.80	471.10	221,257.00
19.05.2025	469.50	461.20	469.20	466.40	208,149.00
20.05.2025	473.90	463.30	466.40	467.90	283,080.00
21.05.2025	473.90	461.00	467.90	467.70	343,873.00
22.05.2025	466.80	458.40	463.10	466.10	152,896.00
25.05.2025	457.90	453.40	456.00	454.80	76,317.00
26.05.2025	467.20	451.70	455.00	460.80	262,286.00
27.05.2025	460.80	454.20	460.80	460.80	249,531.00
28.05.2025	468.00	458.00	464.00	462.20	163,328.00
29.05.2025	471.10	454.30	469.90	464.90	427,821.00
03.06.2025	491.20	480.00	480.00	486.00	410,064.00
04.06.2025	489.60	482.60	486.00	482.60	228,458.00
05.06.2025	482.00	467.20	482.00	467.70	297,347.00
08.06.2025	476.80	469.60	467.70	476.30	105,041.00
09.06.2025	486.80	474.30	476.30	481.10	219,153.00
10.06.2025	484.10	477.80	481.10	480.20	114,716.00
11.06.2025	483.30	476.60	480.20	478.10	107,050.00
12.06.2025	474.90	465.10	470.00	465.70	381,405.00
15.06.2025	477.30	465.70	465.70	471.00	165,095.00
16.06.2025	484.00	466.00	471.00	467.70	473,594.00
17.06.2025	473.10	463.20	467.70	467.80	437,185.00
18.06.2025	461.80	450.20	461.80	451.10	822,284.00
19.06.2025	466.10	451.10	451.10	461.50	497,218.00
22.06.2025	457.70	450.30	457.70	452.40	291,098.00
23.06.2025	454.10	443.60	452.30	448.60	415,601.00
24.06.2025	457.20	435.00	447.50	439.70	806,980.00
25.06.2025	454.50	436.00	441.00	440.60	672,158.00
26.06.2025	438.70	430.20	430.60	430.20	339,250.00
29.06.2025	451.30	436.30	440.00	451.30	346,521.00
30.06.2025	455.90	443.90	451.30	443.90	402,305.00
01.07.2025	458.10	444.10	444.10	451.90	526,500.00
02.07.2025	457.90	451.80	451.80	456.60	318,996.00
03.07.2025	460.20	453.00	456.60	454.60	529,150.00
06.07.2025	459.50	450.20	454.60	457.90	91,243.00
07.07.2025	462.00	452.10	452.10	459.90	469,848.00
08.07.2025	460.20	450.10	452.00	459.50	344,293.00
09.07.2025	461.50	442.10	454.00	446.60	552,355.00
10.07.2025	458.30	448.40	448.40	457.20	227,199.00
13.07.2025	457.20	446.00	457.20	449.10	144,230.00
14.07.2025	459.40	448.30	455.00	452.20	261,473.00
15.07.2025	460.60	449.20	452.20	449.20	459,559.00
16.07.2025	457.00	449.20	449.20	454.00	311,773.00
17.07.2025	464.90	453.90	453.90	459.50	328,062.00
20.07.2025	459.50	452.10	459.50	454.60	81,299.00
21.07.2025	463.00	451.10	454.60	459.90	416,608.00
22.07.2025	471.70	458.10	459.90	458.10	514,417.00
23.07.2025	470.40	458.40	458.40	462.00	390,812.00
24.07.2025	486.60	468.40	471.40	476.10	464,083.00
27.07.2025	466.50	459.50	465.50	459.50	236,109.00
28.07.2025	464.00	452.60	452.60	454.60	399,749.00
29.07.2025	456.20	448.60	450.10	450.70	221,807.00
30.07.2025	462.40	448.10	455.00	453.60	333,703.00
31.07.2025	455.00	442.10	452.90	442.10	434,665.00
04.08.2025	420.00	402.00	420.00	402.80	1,095,301.00
05.08.2025	433.90	414.00	424.00	420.10	1,472,335.00
06.08.2025	437.50	428.30	435.00	428.30	760,464.00
07.08.2025	435.50	418.00	428.30	418.00	2,815,800.00
10.08.2025	430.80	419.30	419.30	428.80	179,629.00
11.08.2025	447.40	425.30	431.90	442.50	526,329.00
12.08.2025	447.40	438.50	442.50	444.00	470,875.00
13.08.2025	455.30	444.00	444.00	453.30	249,388.00
14.08.2025	459.00	450.90	454.70	454.60	228,732.00
17.08.2025	468.50	454.60	454.60	467.10	145,791.00
18.08.2025	469.90	462.20	469.90	465.50	113,524.00
19.08.2025	469.50	464.00	465.50	466.70	205,722.00
20.08.2025	466.90	458.00	458.10	463.50	91,325.00
21.08.2025	470.90	463.50	463.50	468.70	167,660.00
24.08.2025	475.00	466.40	468.70	473.00	115,614.00
25.08.2025	478.80	470.00	473.60	478.50	223,133.00
26.08.2025	478.50	468.80	478.50	474.30	227,466.00
27.08.2025	474.30	467.10	474.30	469.50	148,617.00
28.08.2025	472.70	466.70	466.70	469.30	225,048.00
31.08.2025	467.40	461.20	469.30	461.70	49,849.00
01.09.2025	462.40	457.10	461.70	461.20	74,170.00
02.09.2025	469.30	458.60	461.20	463.30	201,268.00
03.09.2025	464.70	454.20	463.30	458.50	197,319.00
04.09.2025	463.00	457.00	458.50	461.10	88,967.00
07.09.2025	461.10	454.00	461.10	454.30	68,862.00
08.09.2025	458.20	453.50	458.20	455.90	72,994.00
09.09.2025	474.60	463.00	463.00	469.30	257,011.00
10.09.2025	477.40	467.70	469.30	472.80	179,716.00
11.09.2025	475.50	466.00	472.80	469.00	193,282.00
14.09.2025	471.00	464.40	469.00	467.50	75,043.00
15.09.2025	472.00	459.10	467.50	463.10	190,168.00
16.09.2025	463.10	453.60	463.10	454.10	224,828.00
17.09.2025	471.80	454.10	454.10	466.00	304,286.00
18.09.2025	476.00	462.20	466.00	473.10	286,936.00
21.09.2025	486.00	480.00	480.00	485.50	232,676.00
25.09.2025	499.00	487.00	499.00	487.00	309,415.00
28.09.2025	493.90	487.00	487.00	487.80	121,875.00
29.09.2025	493.50	477.00	487.80	480.00	444,882.00
30.09.2025	493.50	482.30	482.40	493.00	327,448.00
05.10.2025	515.00	502.30	503.00	502.30	220,255.00
08.10.2025	504.90	496.00	496.00	500.30	172,562.00
09.10.2025	516.90	495.40	495.40	513.10	421,976.00
12.10.2025	513.00	497.60	506.80	498.00	193,761.00
15.10.2025	505.50	492.80	498.00	494.60	665,187.00
16.10.2025	512.00	492.10	499.00	511.30	474,824.00
19.10.2025	511.30	491.50	511.30	500.00	180,596.00
20.10.2025	511.40	499.20	508.90	500.50	229,426.00
21.10.2025	502.60	494.00	500.50	496.40	276,674.00
22.10.2025	493.00	485.00	491.00	486.00	196,516.00
23.10.2025	497.30	486.00	486.00	496.00	209,449.00
26.10.2025	497.90	486.00	497.90	486.30	113,957.00
27.10.2025	491.40	479.00	486.30	479.00	656,070.00
28.10.2025	479.00	469.00	479.00	470.80	527,446.00
29.10.2025	494.80	462.70	470.80	471.30	658,067.00
30.10.2025	475.50	459.00	471.30	465.50	660,692.00
02.11.2025	455.60	446.60	451.00	447.60	259,670.00
03.11.2025	451.50	444.00	447.60	444.00	706,882.00
04.11.2025	464.90	445.80	446.00	461.50	537,577.00
05.11.2025	461.50	439.00	461.50	439.00	443,079.00
06.11.2025	444.40	434.00	439.90	435.90	8,492,563.00
09.11.2025	442.00	437.10	437.20	440.60	122,532.00
10.11.2025	446.40	436.20	437.60	438.70	476,047.00
11.11.2025	437.70	428.40	437.70	430.60	393,012.00
12.11.2025	436.60	428.30	430.60	429.70	422,179.00
13.11.2025	428.50	418.60	428.00	419.20	287,247.00
16.11.2025	422.20	411.00	411.00	421.10	105,058.00
17.11.2025	422.40	410.80	421.10	411.80	236,134.00
18.11.2025	414.60	408.00	411.80	411.50	196,441.00
19.11.2025	424.20	411.50	411.50	419.90	545,031.00
20.11.2025	438.90	421.20	421.20	434.20	386,390.00
23.11.2025	434.30	426.00	434.20	427.40	123,783.00
24.11.2025	435.10	426.30	427.40	433.00	372,263.00
25.11.2025	441.80	423.00	433.00	436.50	406,483.00
26.11.2025	442.70	436.50	436.50	438.80	262,997.00
27.11.2025	438.80	426.70	436.30	427.80	283,575.00
30.11.2025	441.40	430.00	430.00	440.00	173,981.00
01.12.2025	440.00	432.10	440.00	435.10	168,025.00
02.12.2025	435.10	426.70	435.10	428.90	184,831.00
03.12.2025	433.10	426.20	428.90	430.70	145,909.00
04.12.2025	441.20	430.70	430.70	439.80	347,253.00
07.12.2025	439.80	433.50	439.80	437.90	131,287.00
08.12.2025	437.90	427.80	437.90	428.90	155,460.00
09.12.2025	428.90	417.10	428.90	425.60	408,390.00
10.12.2025	438.90	428.00	428.00	435.70	331,482.00
11.12.2025	444.30	435.70	435.70	441.30	493,169.00
14.12.2025	444.00	439.00	441.30	442.70	95,179.00
15.12.2025	442.70	437.20	442.70	438.90	118,424.00
16.12.2025	441.80	430.80	436.00	440.00	382,012.00
17.12.2025	440.00	420.70	440.00	422.00	740,733.00
18.12.2025	425.70	420.00	422.00	422.70	299,598.00
21.12.2025	423.70	419.00	422.70	419.60	99,087.00
22.12.2025	424.50	414.30	419.60	420.90	236,946.00
23.12.2025	424.40	420.00	420.90	420.60	233,051.00
24.12.2025	421.30	416.50	420.60	420.10	210,427.00
25.12.2025	420.10	412.30	418.00	413.30	268,736.00
28.12.2025	418.90	409.50	412.00	416.40	238,148.00
29.12.2025	418.00	408.40	416.40	409.40	420,636.00
30.12.2025	414.90	409.40	409.40	413.30	322,152.00
31.12.2025	416.50	408.00	413.30	408.00	466,629.00
01.01.2026	411.40	401.00	404.00	406.40	280,299.00
05.01.2026	413.00	397.60	413.00	399.30	371,612.00
06.01.2026	415.30	399.70	400.00	415.30	365,089.00
07.01.2026	428.00	412.70	417.00	427.70	287,838.00
08.01.2026	434.90	425.10	427.70	428.80	232,967.00
09.01.2026	434.20	428.80	428.80	433.30	111,658.00
12.01.2026	433.30	420.00	433.30	420.00	206,205.00
13.01.2026	420.00	414.50	420.00	416.60	168,926.00
14.01.2026	428.00	416.60	416.60	423.10	201,923.00
15.01.2026	416.00	402.90	410.00	406.80	535,531.00
16.01.2026	411.00	406.10	406.80	410.30	114,879.00
19.01.2026	407.20	403.00	405.90	405.90	149,808.00
20.01.2026	407.20	400.20	405.90	401.50	237,843.00
21.01.2026	413.00	401.50	401.50	409.30	269,892.00
22.01.2026	442.10	425.70	430.50	439.10	707,440.00
23.01.2026	431.00	423.60	430.20	424.70	195,093.00
26.01.2026	420.40	404.40	420.40	408.00	483,329.00
27.01.2026	408.00	402.60	408.00	402.80	263,537.00
28.01.2026	405.40	391.10	402.80	392.00	352,071.00
29.01.2026	400.80	390.70	392.00	391.50	284,159.00
30.01.2026	397.70	388.20	391.50	389.20	122,642.00
02.02.2026	394.90	385.20	390.00	391.30	212,152.00
03.02.2026	400.90	387.10	391.30	397.60	357,150.00
04.02.2026	395.80	387.10	394.00	389.10	275,019.00
05.02.2026	393.00	386.00	389.10	390.00	599,121.00
06.02.2026	390.00	384.60	390.00	385.40	96,643.00
09.02.2026	389.90	375.50	385.40	376.40	229,415.00
10.02.2026	382.00	370.90	376.40	380.30	245,618.00

צרו איתנו קשר *5988